LCID7Jan22P36.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 2022.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID7Jan22P36.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641306600$0.17$0.17$0.15$0.157$0.16
1641306660$0.16$0.18$0.16$0.1724$0.166129
1641306780$0.14$0.18$0.14$0.1822$0.159811
1641306840$0.16$0.17$0.16$0.1615$0.16
1641306900$0.17$0.17$0.17$0.178$0.161052
1641306960$0.20$0.21$0.19$0.2124$0.1714
1641307020$0.21$0.24$0.21$0.239$0.175871
1641307080$0.23$0.23$0.23$0.2312$0.181239
1641307140$0.22$0.25$0.22$0.253$0.182419
1641307200$0.22$0.22$0.22$0.222$0.183015
1641307260$0.20$0.20$0.20$0.2010$0.184264
1641307320$0.20$0.20$0.20$0.203$0.184604
1641307380$0.20$0.20$0.20$0.201$0.184714
1641307440$0.20$0.21$0.20$0.217$0.185782
1641307500$0.20$0.20$0.20$0.205$0.18625
1641307620$0.20$0.20$0.20$0.204$0.186602
1641307800$0.19$0.19$0.19$0.191$0.186624
1641307860$0.22$0.25$0.22$0.257$0.188292
1641307920$0.24$0.24$0.24$0.2410$0.191264
1641307980$0.23$0.23$0.23$0.231$0.191485
1641308100$0.24$0.25$0.24$0.2514$0.195291
1641308160$0.25$0.26$0.25$0.2613$0.199306
1641308220$0.26$0.26$0.26$0.2651$0.211541
1641308280$0.27$0.27$0.27$0.271$0.211771
1641308340$0.28$0.28$0.27$0.274$0.212713
1641308400$0.28$0.28$0.28$0.2813$0.21594
1641308460$0.29$0.29$0.29$0.2945$0.226487
1641308520$0.28$0.28$0.28$0.2821$0.229821
1641308580$0.29$0.29$0.29$0.293$0.230352
1641308640$0.28$0.29$0.28$0.296$0.231271
1641308700$0.29$0.29$0.29$0.291$0.23144
1641308760$0.29$0.29$0.29$0.292$0.231776
1641308820$0.27$0.27$0.26$0.2627$0.233856
1641308940$0.23$0.23$0.23$0.233$0.233825
1641309060$0.23$0.23$0.23$0.2310$0.233727
1641309120$0.22$0.23$0.22$0.2318$0.233538
1641309240$0.22$0.22$0.22$0.222$0.233471
1641309300$0.21$0.21$0.21$0.212$0.233357
1641309540$0.25$0.25$0.25$0.251$0.233398
1641309720$0.23$0.23$0.23$0.234$0.233365
1641309900$0.23$0.23$0.23$0.2310$0.233286
1641310320$0.25$0.25$0.25$0.252$0.233364
1641310380$0.27$0.27$0.27$0.275$0.233787
1641310440$0.28$0.28$0.28$0.287$0.234522
1641310560$0.28$0.28$0.27$0.2712$0.235508
1641310620$0.28$0.29$0.28$0.29141$0.247032
1641310740$0.29$0.29$0.29$0.292$0.247176
1641310800$0.30$0.30$0.30$0.3010$0.248049
1641310860$0.30$0.30$0.30$0.301$0.248135
1641311040$0.27$0.28$0.27$0.286$0.248366
1641311100$0.28$0.28$0.28$0.2825$0.249607
1641311160$0.26$0.26$0.26$0.266$0.249704
1641311220$0.26$0.26$0.25$0.2511$0.249724
1641311280$0.26$0.27$0.26$0.2732$0.250233
1641311340$0.27$0.27$0.25$0.2531$0.250251
1641311640$0.28$0.28$0.28$0.282$0.250333
1641311700$0.29$0.29$0.29$0.2910$0.250877
1641311760$0.29$0.31$0.29$0.3135$0.253455
1641311820$0.32$0.33$0.31$0.339$0.254217
1641311880$0.32$0.32$0.32$0.322$0.254387
1641311940$0.31$0.32$0.31$0.3114$0.255424
1641312000$0.33$0.33$0.33$0.3337$0.258765
1641312060$0.34$0.34$0.34$0.343$0.259059
1641312120$0.31$0.31$0.31$0.311$0.25912
1641312180$0.32$0.33$0.32$0.3312$0.260059
1641312240$0.32$0.33$0.32$0.333$0.260295
1641312360$0.29$0.29$0.28$0.2812$0.260595
1641312420$0.30$0.30$0.30$0.3051$0.262808
1641312660$0.30$0.31$0.30$0.3032$0.264095
1641312720$0.29$0.29$0.29$0.2920$0.264635
1641312780$0.30$0.30$0.30$0.305$0.264818
1641312900$0.33$0.33$0.33$0.333$0.26502
1641312960$0.32$0.33$0.32$0.335$0.265323
1641313080$0.31$0.31$0.30$0.302$0.265405
1641313320$0.30$0.30$0.30$0.302$0.265475
1641313380$0.31$0.31$0.31$0.311$0.265521
1641313440$0.32$0.32$0.32$0.321$0.265577
1641313500$0.33$0.33$0.33$0.3321$0.26693
1641313560$0.34$0.34$0.32$0.333$0.267118
1641313620$0.34$0.34$0.34$0.3414$0.268121
1641313680$0.33$0.33$0.33$0.334$0.268364
1641313980$0.33$0.33$0.33$0.331$0.268424
1641314160$0.31$0.31$0.31$0.311$0.268465
1641314220$0.31$0.31$0.31$0.311$0.268505
1641314280$0.31$0.31$0.29$0.298$0.268808
1641314340$0.28$0.28$0.28$0.285$0.268862
1641314400$0.29$0.29$0.28$0.282$0.268893
1641314700$0.27$0.27$0.27$0.271$0.268894
1641314940$0.29$0.29$0.29$0.292$0.268934
1641315000$0.29$0.29$0.29$0.292$0.268975
1641315120$0.30$0.30$0.30$0.301$0.269004
1641315240$0.30$0.30$0.30$0.301$0.269034
1641315360$0.29$0.29$0.29$0.291$0.269054
1641315600$0.31$0.32$0.30$0.3013$0.269566
1641315660$0.32$0.32$0.32$0.329$0.26999
1641315720$0.31$0.31$0.31$0.311$0.270028
1641315780$0.31$0.31$0.31$0.3113$0.270507
1641315840$0.32$0.32$0.32$0.321$0.270553
1641315900$0.33$0.33$0.33$0.3319$0.271577
1641315960$0.33$0.33$0.33$0.33105$0.276655
1641316080$0.34$0.34$0.34$0.342$0.27676
1641316260$0.34$0.34$0.33$0.333$0.2769
1641316320$0.33$0.33$0.33$0.333$0.277031
1641316440$0.32$0.32$0.32$0.321$0.277066
1641316620$0.32$0.32$0.32$0.322$0.277136
1641316680$0.32$0.33$0.32$0.3351$0.279251
1641316800$0.34$0.35$0.34$0.348$0.27964
1641317040$0.35$0.35$0.35$0.3511$0.28024
1641317160$0.34$0.35$0.34$0.35183$0.287683
1641317220$0.31$0.31$0.31$0.311$0.287698
1641317340$0.29$0.29$0.29$0.291$0.2877
1641317400$0.35$0.35$0.35$0.354$0.287868
1641317460$0.36$0.36$0.36$0.364$0.288063
1641317580$0.33$0.33$0.33$0.3313$0.288428
1641317640$0.33$0.33$0.33$0.338$0.288649
1641318240$0.30$0.30$0.30$0.301$0.288656
1641318420$0.27$0.27$0.27$0.273$0.288619
1641318540$0.29$0.29$0.29$0.291$0.28862
1641318900$0.26$0.26$0.26$0.262$0.288582
1641319200$0.26$0.26$0.26$0.261$0.288563
1641319260$0.25$0.25$0.25$0.251$0.288538
1641319320$0.25$0.25$0.25$0.25101$0.286125
1641319380$0.23$0.23$0.23$0.231$0.28609
1641319620$0.23$0.23$0.23$0.231$0.286055
1641319980$0.23$0.23$0.23$0.236$0.285848
1641320040$0.24$0.24$0.24$0.243$0.285763
1641320100$0.24$0.24$0.24$0.2461$0.284106
1641320160$0.26$0.26$0.25$0.2665$0.283085
1641320220$0.25$0.27$0.25$0.2778$0.282018
1641320880$0.26$0.26$0.26$0.2610$0.281898
1641320940$0.26$0.26$0.26$0.265$0.281839
1641321000$0.26$0.26$0.26$0.2610$0.281721
1641321360$0.29$0.29$0.29$0.293$0.281734
1641321420$0.30$0.30$0.30$0.303$0.281764
1641321660$0.30$0.30$0.30$0.301$0.281774
1641321720$0.31$0.32$0.31$0.31132$0.2838
1641321900$0.33$0.33$0.33$0.333$0.283869
1641321960$0.34$0.35$0.34$0.354$0.283986
1641322020$0.34$0.34$0.34$0.341$0.284015
1641322140$0.35$0.35$0.35$0.353$0.284113
1641322200$0.36$0.36$0.36$0.3619$0.284826
1641322260$0.36$0.37$0.35$0.37332$0.296656
1641322380$0.38$0.38$0.38$0.382$0.296727
1641322440$0.39$0.40$0.39$0.40211$0.305173
1641322500$0.40$0.41$0.40$0.414$0.305332
1641322560$0.40$0.41$0.40$0.41210$0.313232
1641322620$0.45$0.45$0.42$0.4218$0.314047
1641322740$0.43$0.43$0.43$0.431$0.314089
1641323160$0.40$0.40$0.40$0.401$0.314119
1641323280$0.39$0.39$0.39$0.397$0.314309
1641323340$0.42$0.42$0.42$0.422$0.314384
1641323580$0.38$0.38$0.38$0.389$0.314593
1641323640$0.37$0.37$0.37$0.372$0.314633
1641323700$0.37$0.37$0.37$0.3720$0.315022
1641324060$0.35$0.35$0.35$0.351$0.315035
1641324120$0.35$0.35$0.35$0.351$0.315047
1641324300$0.35$0.35$0.35$0.351$0.315059
1641324360$0.35$0.35$0.35$0.352$0.315084
1641324480$0.35$0.36$0.35$0.3621$0.315409
1641324540$0.35$0.35$0.35$0.351$0.315421
1641324660$0.34$0.34$0.34$0.341$0.31543
1641324840$0.33$0.33$0.33$0.3310$0.315481
1641324900$0.32$0.32$0.32$0.321$0.315482
1641325080$0.31$0.31$0.31$0.318$0.315467
1641325680$0.30$0.31$0.30$0.312$0.31546
1641325800$0.32$0.32$0.32$0.321$0.315461
1641325860$0.33$0.33$0.33$0.3310$0.315511
1641326700$0.28$0.28$0.28$0.281$0.315499
1641326880$0.27$0.27$0.27$0.271$0.315483
1641327120$0.26$0.26$0.26$0.264$0.315407
1641327660$0.23$0.23$0.23$0.231$0.315378
1641328080$0.23$0.23$0.23$0.231$0.315348
1641328500$0.23$0.23$0.23$0.2310$0.315056
1641328560$0.22$0.22$0.21$0.217$0.314808
1641328740$0.22$0.22$0.22$0.221$0.314776
1641328860$0.21$0.21$0.21$0.211$0.31474
1641329280$0.20$0.20$0.20$0.2010$0.314349
1641329400$0.18$0.18$0.18$0.183$0.314212
1641329460$0.19$0.19$0.19$0.191$0.31417
1641329580$0.19$0.19$0.19$0.1910$0.31375
1641329760$0.20$0.20$0.20$0.201$0.313711
1641329820$0.20$0.20$0.20$0.201$0.313672
1641329880$0.20$0.20$0.20$0.201$0.313634
1641329940$0.20$0.20$0.20$0.201$0.313596